Options Chain for CITIGROUP INC COM NEW (C) - $62.66 as of 4/29/2024 10:12:35 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.40 | 32.95 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 35.00 | 27.55 | 27.90 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 40.00 | 22.55 | 22.85 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 45.00 | 17.50 | 17.75 | 14.07 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 10:59:00 AM EST |
| 46.00 | 16.50 | 16.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 47.00 | 15.50 | 15.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 48.00 | 14.45 | 14.75 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 49.00 | 13.50 | 13.85 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 50.00 | 12.45 | 12.75 | 9.46 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 10:59:00 AM EST |
| 51.00 | 11.60 | 11.80 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 10:59:00 AM EST |
| 52.00 | 10.45 | 10.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 53.00 | 9.20 | 10.10 | 4.65 | 0.00 | 0.00% | 0 | 9 | 0.77 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 10:59:00 AM EST |
| 54.00 | 8.45 | 8.90 | 4.54 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 10:59:00 AM EST |
| 55.00 | 7.30 | 7.75 | 7.92 | 0.00 | 0.00% | 0 | 30 | 0.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 56.00 | 6.50 | 6.75 | 6.67 | 0.00 | 0.00% | 0 | 36 | 0.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 57.00 | 5.60 | 5.75 | 5.65 | 0.00 | 0.00% | 0 | 102 | 0.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 58.00 | 4.60 | 4.75 | 4.95 | 0.00 | 0.00% | 0 | 349 | 0.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 59.00 | 3.65 | 3.75 | 4.05 | +0.30 | +8.00% | 1 | 5,687 | 0.37 | 1.00 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 60.00 | 2.66 | 2.81 | 2.87 | -0.19 | -6.21% | 26 | 4,344 | 0.28 | 0.90 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 61.00 | 1.91 | 1.98 | 2.01 | -0.27 | -11.85% | 112 | 855 | 0.29 | 0.78 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 62.00 | 1.29 | 1.33 | 1.29 | -0.13 | -9.16% | 5,249 | 9,276 | 0.27 | 0.64 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 63.00 | 0.82 | 0.84 | 0.82 | -0.09 | -9.89% | 2,020 | 31,795 | 0.27 | 0.50 | 0.14 | -0.04 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 64.00 | 0.49 | 0.50 | 0.49 | -0.04 | -7.55% | 22,286 | 890 | 0.27 | 0.36 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 65.00 | 0.28 | 0.29 | 0.32 | 0.00 | 0.00% | 247 | 1,105 | 0.27 | 0.25 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 66.00 | 0.15 | 0.16 | 0.16 | 0.00 | 0.00% | 79 | 617 | 0.27 | 0.15 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 67.00 | 0.08 | 0.09 | 0.11 | 0.00 | 0.00% | 12 | 170 | 0.27 | 0.09 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 68.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 8 | 149 | 0.28 | 0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 69.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 73 | 306 | 0.29 | 0.02 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 70.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 26 | 0.32 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 71.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 44 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 72.00 | 0.01 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 10:59:00 AM EST |
| 73.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 74.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 100 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 75.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 115 | 0.41 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 35.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 10:59:00 AM EST |
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 45.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.73 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 10:59:00 AM EST |
| 46.00 | 0.00 | 0.01 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 47.00 | 0.00 | 0.01 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 55 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 213 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 50.00 | 0.01 | 0.02 | 0.01 | -0.08 | -88.89% | 42 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 51.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 52.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 126 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 53.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 5,795 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:00 AM EST |
| 54.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 175 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 2 | 20,102 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 56.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 3 | 271 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 57.00 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 14 | 25,396 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 58.00 | 0.10 | 0.11 | 0.09 | -0.02 | -18.19% | 50 | 433 | 0.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 59.00 | 0.18 | 0.19 | 0.17 | -0.03 | -15.00% | 8 | 589 | 0.28 | 0.00 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 60.00 | 0.34 | 0.35 | 0.34 | -0.01 | -2.86% | 11 | 6,966 | 0.27 | -0.10 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 61.00 | 0.62 | 0.63 | 0.58 | +0.01 | +1.76% | 50 | 547 | 0.27 | -0.22 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 62.00 | 1.04 | 1.06 | 0.99 | -0.07 | -6.61% | 220 | 320 | 0.27 | -0.36 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 63.00 | 1.58 | 1.64 | 1.39 | -0.21 | -13.13% | 376 | 165 | 0.27 | -0.50 | 0.14 | -0.04 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 64.00 | 2.26 | 2.33 | 1.99 | -0.12 | -5.69% | 20 | 72 | 0.28 | -0.64 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 65.00 | 3.05 | 3.15 | 2.65 | -0.16 | -5.70% | 49 | 14 | 0.28 | -0.75 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 66.00 | 3.90 | 4.05 | 3.90 | -1.11 | -22.16% | 3 | 26 | 0.27 | -0.85 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 10:59:00 AM EST |
| 67.00 | 4.85 | 4.95 | 5.07 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.91 | 0.05 | -0.02 | 4/23/2024 | 4/29/2024 10:59:00 AM EST |
| 68.00 | 5.85 | 5.95 | % | 0 | 0 | 0.38 | -0.95 | 0.03 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 69.00 | 6.75 | 6.95 | % | 0 | 0 | 0.40 | -0.98 | 0.02 | -0.01 | 4/29/2024 10:59:00 AM EST | |||
| 70.00 | 7.65 | 8.15 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 71.00 | 8.80 | 8.95 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 72.00 | 9.75 | 10.25 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 73.00 | 10.65 | 11.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 74.00 | 11.70 | 11.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST | |||
| 75.00 | 12.75 | 12.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:00 AM EST |